日本光電(6849)の株価時系列情報
日本光電(6849)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 330 | 330 | 325 | 329 | 38,000 |
2001/12/27 | 312 | 316 | 310 | 316 | 18,000 |
2001/12/26 | 311 | 316 | 310 | 310 | 28,000 |
2001/12/25 | 313 | 315 | 307 | 314 | 40,000 |
2001/12/21 | 311 | 318 | 310 | 316 | 58,000 |
2001/12/20 | 309 | 315 | 308 | 315 | 54,000 |
2001/12/19 | 308 | 313 | 300 | 310 | 110,000 |
2001/12/18 | 330 | 330 | 321 | 323 | 36,000 |
2001/12/17 | 336 | 336 | 328 | 328 | 31,000 |
2001/12/14 | 335 | 336 | 333 | 336 | 74,000 |
2001/12/13 | 349 | 349 | 340 | 340 | 17,000 |
2001/12/12 | 352 | 360 | 336 | 336 | 100,000 |
2001/12/11 | 334 | 339 | 334 | 336 | 19,000 |
2001/12/10 | 351 | 352 | 344 | 349 | 17,000 |
2001/12/07 | 355 | 355 | 351 | 354 | 22,000 |
2001/12/06 | 344 | 354 | 344 | 354 | 17,000 |
2001/12/05 | 347 | 350 | 346 | 349 | 30,000 |
2001/12/04 | 357 | 358 | 346 | 346 | 19,000 |
2001/12/03 | 360 | 364 | 350 | 357 | 37,000 |
2001/11/30 | 362 | 362 | 358 | 362 | 62,000 |
2001/11/29 | 355 | 356 | 352 | 352 | 33,000 |
2001/11/28 | 360 | 364 | 354 | 364 | 35,000 |
2001/11/27 | 352 | 369 | 351 | 358 | 77,000 |
2001/11/26 | 338 | 347 | 338 | 347 | 25,000 |
2001/11/22 | 339 | 340 | 337 | 337 | 16,000 |
2001/11/21 | 323 | 339 | 323 | 334 | 18,000 |
2001/11/20 | 339 | 340 | 322 | 323 | 68,000 |
2001/11/19 | 335 | 349 | 321 | 334 | 55,000 |
2001/11/16 | 325 | 328 | 325 | 325 | 15,000 |
2001/11/15 | 330 | 330 | 318 | 325 | 22,000 |
2001/11/14 | 323 | 326 | 321 | 322 | 14,000 |
2001/11/13 | 335 | 335 | 320 | 323 | 35,000 |
2001/11/12 | 338 | 340 | 333 | 337 | 11,000 |
2001/11/09 | 345 | 345 | 340 | 340 | 7,000 |
2001/11/08 | 343 | 343 | 338 | 343 | 13,000 |
2001/11/07 | 353 | 354 | 330 | 342 | 61,000 |
2001/11/06 | 350 | 350 | 345 | 350 | 34,000 |
2001/11/05 | 340 | 345 | 326 | 345 | 83,000 |
2001/11/02 | 343 | 345 | 330 | 330 | 56,000 |
2001/11/01 | 360 | 360 | 340 | 340 | 27,000 |
2001/10/31 | 350 | 350 | 345 | 348 | 23,000 |
2001/10/30 | 349 | 350 | 330 | 340 | 151,000 |
2001/10/29 | 362 | 366 | 350 | 352 | 60,000 |
2001/10/26 | 363 | 366 | 361 | 361 | 35,000 |
2001/10/25 | 360 | 364 | 357 | 359 | 75,000 |
2001/10/24 | 363 | 369 | 361 | 369 | 31,000 |
2001/10/23 | 369 | 369 | 358 | 369 | 28,000 |
2001/10/22 | 365 | 369 | 353 | 365 | 30,000 |
2001/10/19 | 360 | 370 | 360 | 370 | 28,000 |
2001/10/18 | 363 | 365 | 355 | 355 | 24,000 |
2001/10/17 | 360 | 372 | 360 | 372 | 17,000 |
2001/10/16 | 355 | 365 | 355 | 365 | 20,000 |
2001/10/15 | 379 | 379 | 357 | 357 | 24,000 |
2001/10/12 | 364 | 385 | 364 | 374 | 35,000 |
2001/10/11 | 379 | 379 | 364 | 369 | 20,000 |
2001/10/10 | 357 | 379 | 354 | 379 | 35,000 |
2001/10/09 | 352 | 360 | 352 | 359 | 35,000 |
2001/10/05 | 380 | 381 | 369 | 381 | 73,000 |
2001/10/04 | 370 | 381 | 367 | 380 | 72,000 |
2001/10/03 | 364 | 365 | 350 | 362 | 61,000 |
2001/10/02 | 355 | 357 | 345 | 355 | 21,000 |
2001/10/01 | 349 | 349 | 334 | 348 | 50,000 |
2001/09/28 | 311 | 331 | 311 | 329 | 51,000 |
2001/09/27 | 330 | 330 | 311 | 321 | 39,000 |
2001/09/26 | 323 | 328 | 316 | 320 | 21,000 |
2001/09/25 | 340 | 340 | 330 | 330 | 33,000 |
2001/09/21 | 327 | 329 | 320 | 324 | 44,000 |
2001/09/20 | 329 | 330 | 320 | 323 | 31,000 |
2001/09/19 | 320 | 329 | 320 | 326 | 29,000 |
2001/09/18 | 302 | 320 | 302 | 315 | 43,000 |
2001/09/17 | 310 | 314 | 310 | 312 | 29,000 |
2001/09/14 | 320 | 320 | 308 | 314 | 37,000 |
2001/09/13 | 298 | 302 | 297 | 298 | 67,000 |
2001/09/12 | 288 | 305 | 288 | 298 | 72,000 |
2001/09/11 | 332 | 333 | 327 | 327 | 66,000 |
2001/09/10 | 333 | 337 | 331 | 337 | 30,000 |
2001/09/07 | 348 | 348 | 343 | 343 | 43,000 |
2001/09/06 | 351 | 356 | 350 | 351 | 25,000 |
2001/09/05 | 354 | 358 | 351 | 354 | 29,000 |
2001/09/04 | 344 | 358 | 344 | 358 | 19,000 |
2001/09/03 | 379 | 379 | 343 | 343 | 49,000 |
2001/08/31 | 347 | 385 | 344 | 379 | 79,000 |
2001/08/30 | 341 | 343 | 332 | 343 | 111,000 |
2001/08/29 | 356 | 356 | 340 | 346 | 95,000 |
2001/08/28 | 365 | 365 | 356 | 356 | 71,000 |
2001/08/27 | 374 | 375 | 363 | 365 | 51,000 |
2001/08/24 | 384 | 384 | 368 | 371 | 76,000 |
2001/08/23 | 389 | 390 | 386 | 386 | 20,000 |
2001/08/22 | 380 | 395 | 380 | 390 | 33,000 |
2001/08/21 | 390 | 392 | 385 | 389 | 23,000 |
2001/08/20 | 393 | 399 | 390 | 396 | 28,000 |
2001/08/17 | 390 | 402 | 390 | 393 | 20,000 |
2001/08/16 | 395 | 395 | 390 | 390 | 36,000 |
2001/08/15 | 405 | 405 | 396 | 398 | 54,000 |
2001/08/14 | 395 | 400 | 392 | 398 | 39,000 |
2001/08/13 | 404 | 404 | 392 | 395 | 38,000 |
2001/08/10 | 408 | 410 | 400 | 402 | 81,000 |
2001/08/09 | 417 | 418 | 407 | 407 | 62,000 |
2001/08/08 | 424 | 427 | 420 | 420 | 120,000 |
2001/08/07 | 414 | 423 | 412 | 423 | 54,000 |
2001/08/06 | 415 | 415 | 413 | 414 | 31,000 |
2001/08/03 | 411 | 418 | 409 | 412 | 48,000 |
2001/08/02 | 408 | 421 | 408 | 421 | 96,000 |
2001/08/01 | 413 | 413 | 408 | 413 | 61,000 |
2001/07/31 | 412 | 413 | 404 | 409 | 61,000 |
2001/07/30 | 407 | 410 | 401 | 409 | 41,000 |
2001/07/27 | 416 | 418 | 405 | 405 | 62,000 |
2001/07/26 | 419 | 420 | 409 | 417 | 115,000 |
2001/07/25 | 392 | 414 | 388 | 404 | 129,000 |
2001/07/24 | 386 | 396 | 386 | 394 | 73,000 |
2001/07/23 | 405 | 409 | 391 | 395 | 71,000 |
2001/07/19 | 404 | 405 | 390 | 405 | 91,000 |
2001/07/18 | 429 | 434 | 400 | 413 | 204,000 |
2001/07/17 | 425 | 438 | 420 | 429 | 249,000 |
2001/07/16 | 419 | 430 | 408 | 430 | 224,000 |
2001/07/13 | 406 | 409 | 397 | 409 | 122,000 |
2001/07/12 | 390 | 402 | 386 | 402 | 69,000 |
2001/07/11 | 390 | 390 | 384 | 386 | 37,000 |
2001/07/10 | 389 | 401 | 388 | 401 | 57,000 |
2001/07/09 | 396 | 399 | 380 | 387 | 99,000 |
2001/07/06 | 403 | 403 | 391 | 391 | 102,000 |
2001/07/05 | 395 | 405 | 390 | 405 | 73,000 |
2001/07/04 | 414 | 414 | 400 | 405 | 82,000 |
2001/07/03 | 408 | 418 | 405 | 415 | 118,000 |
2001/07/02 | 431 | 433 | 416 | 418 | 63,000 |
2001/06/29 | 434 | 435 | 426 | 433 | 135,000 |
2001/06/28 | 440 | 440 | 425 | 433 | 189,000 |
2001/06/27 | 445 | 448 | 435 | 440 | 300,000 |
2001/06/26 | 426 | 445 | 425 | 445 | 465,000 |
2001/06/25 | 411 | 432 | 410 | 424 | 454,000 |
2001/06/22 | 411 | 415 | 405 | 409 | 174,000 |
2001/06/21 | 410 | 418 | 405 | 416 | 379,000 |
2001/06/20 | 386 | 415 | 386 | 410 | 472,000 |
2001/06/19 | 396 | 398 | 385 | 390 | 98,000 |
2001/06/18 | 387 | 400 | 385 | 398 | 187,000 |
2001/06/15 | 385 | 389 | 380 | 387 | 170,000 |
2001/06/14 | 382 | 385 | 380 | 384 | 49,000 |
2001/06/13 | 390 | 391 | 381 | 381 | 71,000 |
2001/06/12 | 376 | 400 | 372 | 391 | 267,000 |
2001/06/11 | 375 | 380 | 370 | 378 | 79,000 |
2001/06/08 | 348 | 380 | 348 | 370 | 253,000 |
2001/06/07 | 345 | 349 | 345 | 349 | 8,000 |
2001/06/06 | 350 | 352 | 345 | 345 | 81,000 |
2001/06/05 | 351 | 355 | 350 | 351 | 25,000 |
2001/06/04 | 355 | 355 | 351 | 351 | 7,000 |
2001/06/01 | 357 | 359 | 352 | 355 | 20,000 |
2001/05/31 | 365 | 365 | 350 | 356 | 78,000 |
2001/05/30 | 354 | 360 | 353 | 355 | 103,000 |
2001/05/29 | 346 | 350 | 346 | 350 | 16,000 |
2001/05/28 | 351 | 353 | 346 | 346 | 15,000 |
2001/05/25 | 350 | 354 | 350 | 353 | 23,000 |
2001/05/24 | 352 | 352 | 346 | 349 | 38,000 |
2001/05/23 | 353 | 358 | 353 | 353 | 11,000 |
2001/05/22 | 358 | 359 | 358 | 358 | 15,000 |
2001/05/21 | 353 | 360 | 353 | 358 | 28,000 |
2001/05/18 | 361 | 361 | 352 | 352 | 23,000 |
2001/05/17 | 356 | 357 | 351 | 351 | 26,000 |
2001/05/16 | 356 | 358 | 356 | 356 | 19,000 |
2001/05/15 | 351 | 365 | 351 | 356 | 32,000 |
2001/05/14 | 367 | 369 | 361 | 365 | 42,000 |
2001/05/11 | 362 | 365 | 356 | 365 | 66,000 |
2001/05/10 | 350 | 352 | 349 | 352 | 31,000 |
2001/05/09 | 360 | 360 | 352 | 352 | 16,000 |
2001/05/08 | 376 | 376 | 361 | 361 | 85,000 |
2001/05/07 | 360 | 376 | 355 | 376 | 136,000 |
2001/05/02 | 358 | 360 | 351 | 352 | 44,000 |
2001/05/01 | 356 | 357 | 351 | 357 | 29,000 |
2001/04/27 | 358 | 358 | 350 | 356 | 34,000 |
2001/04/26 | 346 | 350 | 345 | 350 | 42,000 |
2001/04/25 | 345 | 349 | 345 | 347 | 16,000 |
2001/04/24 | 340 | 349 | 339 | 349 | 35,000 |
2001/04/23 | 338 | 344 | 338 | 341 | 16,000 |
2001/04/20 | 348 | 355 | 345 | 353 | 38,000 |
2001/04/19 | 350 | 355 | 348 | 350 | 34,000 |
2001/04/18 | 351 | 352 | 346 | 350 | 15,000 |
2001/04/17 | 341 | 352 | 341 | 342 | 38,000 |
2001/04/16 | 345 | 350 | 345 | 350 | 51,000 |
2001/04/13 | 348 | 353 | 345 | 345 | 43,000 |
2001/04/12 | 350 | 358 | 348 | 348 | 79,000 |
2001/04/11 | 342 | 358 | 342 | 355 | 112,000 |
2001/04/10 | 338 | 347 | 333 | 341 | 82,000 |
2001/04/09 | 331 | 335 | 329 | 335 | 45,000 |
2001/04/06 | 333 | 335 | 331 | 335 | 81,000 |
2001/04/05 | 325 | 326 | 322 | 326 | 19,000 |
2001/04/04 | 315 | 320 | 315 | 320 | 25,000 |
2001/04/03 | 313 | 317 | 313 | 317 | 31,000 |
2001/04/02 | 317 | 317 | 312 | 315 | 30,000 |
2001/03/30 | 320 | 323 | 319 | 319 | 20,000 |
2001/03/29 | 324 | 326 | 321 | 321 | 41,000 |
2001/03/28 | 321 | 327 | 320 | 322 | 39,000 |
2001/03/27 | 331 | 335 | 320 | 320 | 87,000 |
2001/03/26 | 338 | 340 | 316 | 336 | 138,000 |
2001/03/23 | 293 | 310 | 293 | 308 | 62,000 |
2001/03/22 | 284 | 295 | 284 | 290 | 59,000 |
2001/03/21 | 278 | 282 | 275 | 282 | 43,000 |
2001/03/19 | 271 | 277 | 270 | 277 | 19,000 |
2001/03/16 | 271 | 273 | 271 | 271 | 19,000 |
2001/03/15 | 270 | 271 | 263 | 271 | 53,000 |
2001/03/14 | 271 | 272 | 271 | 271 | 14,000 |
2001/03/13 | 276 | 277 | 271 | 272 | 35,000 |
2001/03/12 | 276 | 280 | 275 | 277 | 12,000 |
2001/03/09 | 284 | 284 | 275 | 276 | 40,000 |
2001/03/08 | 277 | 277 | 271 | 275 | 9,000 |
2001/03/07 | 273 | 276 | 271 | 276 | 20,000 |
2001/03/06 | 270 | 272 | 270 | 272 | 6,000 |
2001/03/05 | 270 | 274 | 265 | 269 | 15,000 |
2001/03/02 | 280 | 280 | 272 | 272 | 21,000 |
2001/03/01 | 280 | 283 | 275 | 275 | 15,000 |
2001/02/28 | 285 | 285 | 280 | 284 | 50,000 |
2001/02/27 | 282 | 282 | 276 | 278 | 14,000 |
2001/02/26 | 276 | 282 | 276 | 282 | 6,000 |
2001/02/23 | 269 | 275 | 269 | 275 | 17,000 |
2001/02/22 | 273 | 273 | 268 | 268 | 31,000 |
2001/02/21 | 273 | 274 | 273 | 273 | 9,000 |
2001/02/20 | 275 | 275 | 270 | 271 | 7,000 |
2001/02/19 | 273 | 282 | 271 | 271 | 13,000 |
2001/02/16 | 278 | 283 | 275 | 278 | 23,000 |
2001/02/15 | 266 | 289 | 266 | 288 | 47,000 |
2001/02/14 | 263 | 266 | 263 | 266 | 17,000 |
2001/02/13 | 267 | 267 | 264 | 265 | 8,000 |
2001/02/09 | 264 | 264 | 263 | 263 | 13,000 |
2001/02/08 | 266 | 266 | 264 | 264 | 16,000 |
2001/02/07 | 265 | 266 | 264 | 265 | 30,000 |
2001/02/06 | 266 | 268 | 265 | 265 | 11,000 |
2001/02/05 | 271 | 272 | 266 | 266 | 19,000 |
2001/02/02 | 270 | 272 | 268 | 272 | 40,000 |
2001/02/01 | 273 | 273 | 268 | 268 | 35,000 |
2001/01/31 | 277 | 277 | 272 | 273 | 30,000 |
2001/01/30 | 267 | 269 | 266 | 269 | 15,000 |
2001/01/29 | 268 | 268 | 265 | 265 | 9,000 |
2001/01/26 | 265 | 266 | 263 | 265 | 37,000 |
2001/01/25 | 263 | 265 | 263 | 265 | 16,000 |
2001/01/24 | 263 | 266 | 263 | 265 | 34,000 |
2001/01/23 | 270 | 270 | 265 | 265 | 10,000 |
2001/01/22 | 273 | 273 | 270 | 270 | 21,000 |
2001/01/19 | 265 | 266 | 263 | 263 | 40,000 |
2001/01/18 | 265 | 268 | 263 | 265 | 55,000 |
2001/01/17 | 273 | 273 | 263 | 265 | 10,000 |
2001/01/16 | 270 | 270 | 264 | 264 | 24,000 |
2001/01/15 | 280 | 290 | 265 | 265 | 21,000 |
2001/01/12 | 261 | 270 | 261 | 265 | 35,000 |
2001/01/11 | 265 | 268 | 261 | 261 | 23,000 |
2001/01/10 | 265 | 275 | 262 | 270 | 42,000 |
2001/01/09 | 264 | 265 | 264 | 265 | 11,000 |
2001/01/05 | 287 | 287 | 279 | 279 | 10,000 |
2001/01/04 | 295 | 295 | 289 | 289 | 2,000 |